8.06
-0.89(-9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.58 | 8.06 | 8.06 | 8.82 | 8.06 | 204.57M |
| February 12, 2026 | 8.88 | 8.95 | 8.95 | 9.53 | 8.88 | 254.29M |
| February 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.41 | 239.74M |
| February 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.7M |
| February 09, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 19.29M |
| February 06, 2026 | 7.4 | 7.41 | 7.41 | 7.54 | 7.2 | 31.03M |
| February 05, 2026 | 7.42 | 7.48 | 7.48 | 7.65 | 7.38 | 35.38M |
| February 04, 2026 | 7.8 | 7.49 | 7.49 | 7.87 | 7.41 | 48.74M |
| February 03, 2026 | 7.76 | 7.9 | 7.9 | 7.99 | 7.72 | 38.27M |
| February 02, 2026 | 7.57 | 7.71 | 7.71 | 8.16 | 7.57 | 64.21M |
| January 30, 2026 | 7.83 | 7.64 | 7.64 | 7.98 | 7.64 | 52.13M |
| January 29, 2026 | 7.7 | 7.89 | 7.89 | 8.2 | 7.58 | 60.14M |
| January 28, 2026 | 8.15 | 7.8 | 7.8 | 8.29 | 7.74 | 51.63M |
| January 27, 2026 | 8.14 | 8.24 | 8.24 | 8.42 | 7.89 | 45.15M |
| January 26, 2026 | 8.38 | 8.12 | 8.12 | 8.58 | 7.95 | 47.57M |
| January 23, 2026 | 8.14 | 8.38 | 8.38 | 8.5 | 8.1 | 53.41M |
| January 22, 2026 | 7.92 | 8.16 | 8.16 | 8.24 | 7.8 | 54.43M |
| January 21, 2026 | 7.88 | 7.93 | 7.93 | 8.18 | 7.8 | 42.43M |
| January 20, 2026 | 8.01 | 8.02 | 8.02 | 8.35 | 7.84 | 84.04M |
| January 19, 2026 | 7.87 | 7.9 | 7.9 | 8.06 | 7.68 | 46.54M |
| January 16, 2026 | 8.36 | 7.93 | 7.93 | 8.51 | 7.87 | 73.58M |
| January 15, 2026 | 8.86 | 8.36 | 8.36 | 8.88 | 8.16 | 112.46M |
| January 14, 2026 | 8.41 | 9.01 | 9.01 | 9.47 | 8.37 | 174.12M |
| January 13, 2026 | 8.98 | 8.61 | 8.61 | 9.51 | 8.55 | 175.49M |
| January 12, 2026 | 8.43 | 8.98 | 8.98 | 8.98 | 8.3 | 64.36M |
| January 09, 2026 | 7.57 | 8.16 | 8.16 | 8.24 | 7.49 | 110.69M |
| January 08, 2026 | 7.22 | 7.66 | 7.66 | 7.8 | 7.22 | 86.36M |
| January 07, 2026 | 7.24 | 7.27 | 7.27 | 7.44 | 7.21 | 44.11M |
| January 06, 2026 | 7.25 | 7.29 | 7.29 | 7.44 | 7.2 | 58.06M |
| January 05, 2026 | 6.97 | 7.29 | 7.29 | 7.35 | 6.93 | 69M |
| December 31, 2025 | 6.83 | 6.98 | 6.98 | 7.19 | 6.77 | 74.42M |
| December 30, 2025 | 6.97 | 6.84 | 6.84 | 7.08 | 6.83 | 36.02M |
| December 29, 2025 | 7.01 | 6.92 | 6.92 | 7.05 | 6.87 | 31.06M |
| December 26, 2025 | 7.07 | 7.01 | 7.01 | 7.12 | 6.91 | 37.04M |
| December 25, 2025 | 7.01 | 7.07 | 7.07 | 7.12 | 6.94 | 39.56M |
| December 24, 2025 | 6.88 | 6.98 | 6.98 | 7 | 6.82 | 32.42M |
| December 23, 2025 | 6.96 | 6.93 | 6.93 | 7.03 | 6.62 | 54.36M |
| December 22, 2025 | 6.95 | 6.96 | 6.96 | 7.02 | 6.86 | 46.79M |
| December 19, 2025 | 6.87 | 7.07 | 7.07 | 7.38 | 6.77 | 71.11M |
| December 18, 2025 | 6.84 | 6.88 | 6.88 | 7.01 | 6.8 | 34.05M |
| December 17, 2025 | 6.88 | 6.87 | 6.87 | 6.95 | 6.68 | 44.75M |
| December 16, 2025 | 7.21 | 6.93 | 6.93 | 7.28 | 6.87 | 44.23M |
| December 15, 2025 | 7.29 | 7.18 | 7.18 | 7.35 | 7.1 | 44.49M |
| December 12, 2025 | 7.34 | 7.32 | 7.32 | 7.52 | 7.2 | 57.8M |
| December 11, 2025 | 7.73 | 7.4 | 7.4 | 7.83 | 7.35 | 79.71M |
| December 10, 2025 | 7.76 | 7.79 | 7.79 | 8.05 | 7.76 | 88.02M |
| December 09, 2025 | 7.74 | 7.89 | 7.89 | 8.09 | 7.66 | 102.21M |
| December 08, 2025 | 7.45 | 7.81 | 7.81 | 7.94 | 7.45 | 110.1M |
| December 05, 2025 | 7.49 | 7.44 | 7.44 | 7.55 | 7.3 | 78.36M |
| December 04, 2025 | 7.9 | 7.35 | 7.35 | 7.9 | 7.32 | 56.77M |
| December 03, 2025 | 7.9 | 7.42 | 7.42 | 7.9 | 7.39 | 78.89M |
| December 02, 2025 | 7.7 | 7.63 | 7.63 | 7.86 | 7.57 | 104.16M |
| December 01, 2025 | 8.01 | 7.77 | 7.76 | 8.1 | 7.67 | 129.25M |
| November 28, 2025 | 7.9 | 8.04 | 8.04 | 8.24 | 7.9 | 192.09M |
| November 27, 2025 | 9 | 8.78 | 8.78 | 9.04 | 8.78 | 64.47M |
| November 26, 2025 | 8.78 | 9.75 | 9.75 | 9.75 | 8.58 | 265.68M |
| November 25, 2025 | 7.81 | 8.86 | 8.86 | 8.86 | 7.81 | 79.62M |
| November 24, 2025 | 7.7 | 8.05 | 8.05 | 8.05 | 7.19 | 208.17M |
| November 21, 2025 | 7.15 | 7.32 | 7.32 | 7.32 | 7.15 | 31.69M |
| November 20, 2025 | 6.94 | 6.65 | 6.65 | 6.94 | 6.63 | 42.8M |